Canadian Sec - Delayed Quote CAD

Tier One Capital Limited Partnership (TLP-UN.CN)

2.1000
-0.1000
(-4.55%)
At close: May 23 at 1:01:14 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.10002.10002.10002.10002.1000200
May 22, 20252.20002.20002.20002.20002.2000-
May 21, 20252.20002.20002.20002.20002.2000-
May 20, 20252.20002.20002.20002.20002.20003,500
May 16, 20252.20002.20002.20002.20002.2000100
May 15, 20252.25002.25002.20002.20002.2000400
May 14, 20252.25002.25002.25002.25002.2500-
May 13, 20252.25002.25002.25002.25002.25003,048
May 12, 20252.20002.20002.20002.20002.2000-
May 9, 20252.10002.20002.10002.20002.20003,211
May 8, 20252.06002.06002.06002.06002.0600356
May 7, 20251.97001.97001.97001.97001.9700-
May 6, 20251.97001.97001.97001.97001.9700-
May 5, 20252.18002.18001.97001.97001.9700816
May 2, 20252.19002.19002.19002.19002.1900-
May 1, 20252.19002.19002.19002.19002.1900119
Apr 30, 20252.10002.18002.10002.18002.1800869
Apr 29, 20252.10002.10002.10002.10002.1000724
Apr 28, 20252.10002.10002.09002.09002.0900882
Apr 25, 20251.95001.95001.95001.95001.9500-
Apr 24, 20252.05002.05001.95001.95001.9500769
Apr 23, 20252.15002.15002.12002.12002.1200428
Apr 22, 20252.15002.15002.15002.15002.1500-
Apr 21, 20252.15002.15002.15002.15002.1500-
Apr 17, 2025 0.125 Dividend
Apr 17, 20252.15002.15002.15002.15002.1500135
Apr 16, 20252.39002.39002.39002.39002.2650-
Apr 15, 20252.39002.39002.39002.39002.2650150
Apr 14, 20252.50002.50002.39002.39002.26502,805
Apr 11, 20252.20002.20002.20002.20002.0849200
Apr 10, 20252.20002.20002.20002.20002.08492,040
Apr 9, 20252.24002.24002.24002.24002.1228-
Apr 8, 20252.24002.24002.24002.24002.1228619
Apr 7, 20252.25002.25002.25002.25002.13231,023
Apr 4, 20252.25002.25002.11002.11001.99962,905
Apr 3, 20252.20002.20002.20002.20002.0849100
Apr 2, 20252.20002.20002.20002.20002.0849117
Apr 1, 20252.15002.15002.11002.11001.99969,000
Mar 31, 20252.15002.15002.11002.15002.0376700
Mar 28, 20252.08002.08002.08002.08001.9712-
Mar 27, 20252.08002.08002.08002.08001.9712-
Mar 26, 20252.08002.08002.08002.08001.9712-
Mar 25, 20252.08002.08002.08002.08001.97122,969
Mar 24, 20252.09002.09002.09002.09001.98071,700
Mar 21, 20252.09002.09002.09002.09001.9807-
Mar 20, 20252.05002.09002.05002.09001.98071,800
Mar 19, 20252.09002.09002.00002.00001.89541,406
Mar 18, 20252.00002.00002.00002.00001.8954-
Mar 17, 20252.10002.10002.00002.00001.8954679
Mar 14, 20252.10002.10002.10002.10001.9902-
Mar 13, 20252.10002.10001.95002.10001.9902790
Mar 12, 20251.93001.93001.93001.93001.8291-
Mar 11, 20251.93001.93001.93001.93001.8291100
Mar 10, 20252.10002.10002.10002.10001.99023,735
Mar 7, 20252.05002.05002.00002.05001.9428663
Mar 6, 20251.93001.93001.93001.93001.8291179
Mar 5, 20251.91001.91001.91001.91001.8101300
Mar 4, 20252.10002.10002.10002.10001.9902100
Mar 3, 20252.11002.11002.11002.11001.9996500
Feb 28, 20252.10002.13001.95002.13002.01862,700
Feb 27, 20252.10002.15002.00002.00001.89542,565
Feb 26, 20252.00002.00002.00002.00001.8954656
Feb 25, 20252.00002.00001.95002.00001.89541,068
Feb 24, 20252.00002.00002.00002.00001.89542,911
Feb 21, 20252.00002.00002.00002.00001.8954-
Feb 20, 20252.00002.00002.00002.00001.89541,800
Feb 19, 20252.00002.00002.00002.00001.8954-
Feb 18, 20252.00002.00002.00002.00001.89542,750
Feb 14, 20252.00002.00002.00002.00001.89543,140
Feb 13, 20252.10002.10001.90001.90001.80068,685
Feb 12, 20252.20002.20002.20002.20002.0849274
Feb 11, 20252.15002.15002.15002.15002.0376243
Feb 10, 20252.25002.25002.25002.25002.1323-
Feb 7, 20252.00002.25002.00002.25002.13235,655
Feb 6, 20251.96001.96001.96001.96001.8575-
Feb 5, 20251.96001.96001.96001.96001.85751,696
Feb 4, 20251.90001.90001.90001.90001.8006-
Feb 3, 20251.90001.90001.90001.90001.8006-
Jan 31, 20251.90001.90001.90001.90001.8006-
Jan 30, 20251.90001.90001.90001.90001.8006-
Jan 29, 20252.00002.00001.85001.90001.80062,620
Jan 28, 20252.18002.18001.85002.00001.89546,433
Jan 27, 20252.19002.19002.19002.19002.07551,000
Jan 24, 20252.00002.00002.00002.00001.8954-
Jan 23, 20252.05002.05002.00002.00001.89545,663
Jan 22, 20252.15002.15002.00002.00001.895415,235
Jan 21, 2025 0.125 Dividend
Jan 21, 20252.05002.20002.00002.20002.08493,042
Jan 20, 20252.35002.49002.12002.12001.890715,601
Jan 17, 20252.30002.30002.30002.30002.05121,337
Jan 16, 20252.25002.25002.12002.12001.890718,296
Jan 15, 20252.30002.30002.30002.30002.0512551
Jan 14, 20252.15002.15002.15002.15001.9174113
Jan 13, 20252.25002.25002.25002.25002.0066-
Jan 10, 20252.22002.25002.14002.25002.00663,505
Jan 9, 20252.02002.02002.02002.02001.8015-
Jan 8, 20252.24002.25002.02002.02001.80151,699
Jan 7, 20252.02002.02002.02002.02001.8015100
Jan 6, 20252.25002.25002.00002.00001.78365,645
Jan 3, 20252.10002.10002.00002.00001.78365,516
Jan 2, 20252.06002.06002.06002.06001.8371200
Dec 31, 20242.02002.02002.02002.02001.8015300
Dec 30, 20242.02002.02002.02002.02001.8015193
Dec 27, 20242.00002.00002.00002.00001.7836-
Dec 24, 20242.00002.00002.00002.00001.7836-
Dec 23, 20242.00002.00002.00002.00001.7836796
Dec 20, 20242.10002.10002.10002.10001.8728-
Dec 19, 20242.10002.10002.09002.10001.87281,105
Dec 18, 20242.15002.15002.15002.15001.9174100
Dec 17, 20242.30002.30002.10002.10001.87281,186
Dec 16, 20242.00002.00002.00002.00001.7836359
Dec 13, 20242.11002.11001.90002.00001.78366,448
Dec 12, 20242.20002.20002.20002.20001.9620-
Dec 11, 20242.20002.20002.20002.20001.9620-
Dec 10, 20242.20002.20002.20002.20001.9620-
Dec 9, 20242.20002.20002.20002.20001.9620-
Dec 6, 20242.20002.20002.20002.20001.96202,123
Dec 5, 20242.26002.26002.25002.25002.00667,200
Dec 4, 20242.30002.30002.30002.30002.0512275
Dec 3, 20242.25002.25002.25002.25002.0066-
Dec 2, 20242.29002.30002.25002.25002.00662,521
Nov 29, 20242.30002.30002.29002.29002.04231,716
Nov 28, 20242.16002.16002.16002.16001.9263114
Nov 27, 20242.30002.30002.30002.30002.0512-
Nov 26, 20242.30002.30002.30002.30002.05121,800
Nov 25, 20242.20002.50002.20002.30002.051212,750
Nov 22, 20242.09002.09002.09002.09001.8639281
Nov 21, 20242.09002.09002.09002.09001.86391,658
Nov 20, 20242.30002.31002.00002.00001.783614,411
Nov 19, 20242.49002.49002.49002.49002.2206-
Nov 18, 20242.48002.49002.30002.49002.22065,300
Nov 15, 20242.30002.50002.30002.50002.22965,178
Nov 14, 20242.25002.25002.25002.25002.00663,905
Nov 13, 20242.25002.25002.25002.25002.0066-
Nov 12, 20242.30002.30002.25002.25002.00661,208
Nov 11, 20242.30002.30002.30002.30002.0512500
Nov 8, 20242.30002.30002.30002.30002.0512-
Nov 7, 20242.29002.30002.29002.30002.05124,952
Nov 6, 20242.29002.29002.29002.29002.04238,617
Nov 5, 20242.29002.29002.29002.29002.0423-
Nov 4, 20242.20002.29002.20002.29002.04232,512
Nov 1, 20242.10002.10002.10002.10001.8728-
Oct 31, 20242.10002.10002.10002.10001.8728-
Oct 30, 20242.10002.10002.10002.10001.8728100
Oct 29, 20242.00002.00002.00002.00001.7836-
Oct 28, 20242.00002.00002.00002.00001.7836-
Oct 25, 20242.01002.01002.00002.00001.78361,000
Oct 24, 20242.10002.10002.10002.10001.8728137
Oct 23, 20242.00002.00002.00002.00001.7836-
Oct 22, 20242.00002.00002.00002.00001.7836506
Oct 21, 2024 0.125 Dividend
Oct 21, 20242.10002.10002.10002.10001.8728193
Oct 18, 20242.24002.29002.20002.28001.92199,654
Oct 17, 20242.30002.30002.25002.25001.89663,800
Oct 16, 20242.01002.30002.01002.30001.93871,808
Oct 15, 20242.19002.31001.90002.00001.68598,712
Oct 11, 20242.39002.39002.32002.32001.9556559
Oct 10, 20242.18002.33002.18002.33001.96404,554
Oct 9, 20241.90001.90001.90001.90001.6016-
Oct 8, 20241.90001.90001.90001.90001.6016-
Oct 7, 20241.90001.90001.90001.90001.6016500
Oct 4, 20242.25002.25001.61001.61001.357121,003
Oct 3, 20242.20002.20002.20002.20001.85443,422
Oct 2, 20242.20002.20002.20002.20001.8544-
Oct 1, 20242.17002.20002.17002.20001.85443,801
Sep 30, 20242.14002.14002.14002.14001.8039362
Sep 27, 20242.00002.00002.00002.00001.6859571
Sep 26, 20242.00002.00002.00002.00001.6859610
Sep 25, 20242.00002.00002.00002.00001.6859-
Sep 24, 20242.00002.00002.00002.00001.6859-
Sep 23, 20242.15002.15002.00002.00001.68591,225
Sep 20, 20242.09002.13002.09002.10001.77013,047
Sep 19, 20241.96001.96001.96001.96001.65211,101
Sep 18, 20241.91001.91001.91001.91001.6100392
Sep 17, 20241.80001.80001.80001.80001.5173-
Sep 16, 20241.80001.80001.80001.80001.5173-
Sep 13, 20241.90001.90001.80001.80001.517310,212
Sep 12, 20241.86001.86001.86001.86001.5678767
Sep 11, 20241.85001.85001.85001.85001.5594100
Sep 10, 20241.80001.80001.80001.80001.5173-
Sep 9, 20241.80001.80001.80001.80001.5173-
Sep 6, 20241.85001.85001.80001.80001.5173971
Sep 5, 20242.00002.00001.80001.80001.517313,453
Sep 4, 20241.90002.00001.90002.00001.68593,733
Sep 3, 20242.00002.00001.95001.95001.6437412
Aug 30, 20241.90001.90001.79001.80001.51738,376
Aug 29, 20242.00002.00001.90001.90001.601610,000
Aug 28, 20242.00002.00002.00002.00001.6859303
Aug 27, 20242.00002.00001.95001.96001.65212,873
Aug 26, 20242.30002.30001.80002.00001.685931,341
Aug 23, 20242.20002.21002.20002.20001.85443,310
Aug 22, 20242.20002.20002.20002.20001.8544583
Aug 21, 20242.20002.20002.20002.20001.8544-
Aug 20, 20242.20002.20002.20002.20001.8544100
Aug 19, 20242.10002.10002.10002.10001.7701800
Aug 16, 20242.00002.00002.00002.00001.6859-
Aug 15, 20242.00002.00002.00002.00001.68595,679
Aug 14, 20242.29002.29002.00002.00001.68592,960
Aug 13, 20242.05002.05002.00002.00001.68595,500
Aug 12, 20242.09002.09002.09002.09001.7617500
Aug 9, 20241.99002.00001.80001.80001.51735,769
Aug 8, 20242.15002.15002.00002.00001.68593,400
Aug 7, 20242.20002.20002.19002.19001.84601,537
Aug 6, 20242.15002.15002.00002.00001.68592,165
Aug 2, 20242.29002.29002.15002.15001.8123602
Aug 1, 20242.00002.00001.90002.00001.68593,966
Jul 31, 20242.34002.34002.34002.34001.9724538
Jul 30, 20242.00002.00002.00002.00001.6859537
Jul 29, 20242.00002.00002.00002.00001.6859-
Jul 26, 20242.00002.00002.00002.00001.6859-
Jul 25, 20242.00002.00002.00002.00001.6859-
Jul 24, 20242.25002.25001.72002.00001.68598,136
Jul 23, 20242.25002.25002.24002.24001.88822,661
Jul 22, 20242.10002.24002.10002.24001.88821,399
Jul 19, 2024 0.125 Dividend
Jul 19, 20242.78002.78002.00002.00001.685921,306
Jul 18, 20242.49003.00002.49002.90002.339115,546
Jul 17, 20242.31002.31002.10002.10001.69387,550
Jul 16, 20242.50002.50002.50002.50002.0165860
Jul 15, 20242.00002.00002.00002.00001.6132-
Jul 12, 20242.40002.41002.00002.00001.61324,187
Jul 11, 20242.25002.25002.25002.25001.81481,310
Jul 10, 20242.25002.25002.22002.22001.79062,249
Jul 9, 20242.05002.05002.05002.05001.6535401
Jul 8, 20242.00002.00002.00002.00001.6132-
Jul 5, 20242.25002.25002.00002.00001.613212,113
Jul 4, 20242.11002.11002.11002.11001.7019-
Jul 3, 20242.35002.35002.00002.11001.70191,031
Jul 2, 20242.35002.35002.35002.35001.8955-
Jun 28, 20242.35002.35002.35002.35001.8955621
Jun 27, 20242.20002.20002.20002.20001.7745-
Jun 26, 20242.20002.20002.20002.20001.7745593
Jun 25, 20242.31002.32002.19002.20001.77451,695
Jun 24, 20242.20002.20001.90001.90001.53253,885
Jun 21, 20242.20002.20002.20002.20001.7745-
Jun 20, 20242.20002.20002.20002.20001.7745500
Jun 19, 20242.15002.15002.15002.15001.7342-
Jun 18, 20242.15002.15002.15002.15001.73421,169
Jun 17, 20242.13002.13002.13002.13001.7180-
Jun 14, 20242.13002.13002.13002.13001.71803,456
Jun 13, 20242.11002.11002.11002.11001.7019-
Jun 12, 20242.11002.11002.11002.11001.7019-
Jun 11, 20242.11002.11002.11002.11001.7019-
Jun 10, 20242.11002.11002.11002.11001.7019190
Jun 7, 20242.20002.30002.20002.30001.8552612
Jun 6, 20242.03002.03002.03002.03001.6374-
Jun 5, 20242.03002.03002.03002.03001.6374-
Jun 4, 20242.10002.10002.03002.03001.63741,205
Jun 3, 20242.15002.15002.15002.15001.7342616
May 31, 20242.49002.49002.34002.35001.89551,044
May 30, 20242.35002.35002.35002.35001.8955500
May 29, 20242.35002.35002.35002.35001.8955500
May 28, 20242.25002.25002.25002.25001.8148-
May 27, 20242.30002.30002.25002.25001.8148700
May 24, 20242.00002.00002.00002.00001.6132-
May 23, 20242.20002.20002.00002.00001.61327,796

Related Tickers

MDS-UN.TO Healthcare Special Opportunities Fund
12.20
+2.35%
 
MID-UN.TO MINT Income Fund
6.89
+0.44%
 
RBN-UN.TO Blue Ribbon Income Fund
7.88
-0.13%
 
MKZ-UN.TO Mackenzie Master Limited Partnership
0.3950
0.00%
 
NPS.TO CANADIAN LARGE CAP LEADERS SPLI
11.62
-1.53%
 
ENI-UN.TO Energy Income Fund
1.5800
-1.86%
 
BNK.TO Big Banc Split Corp.
13.39
0.00%
 
IS.TO INFRASTRUCTURE DIVIDEND SPLIT C
14.35
+0.99%
 
PRM.TO Big Pharma Split Corp.
11.44
+3.06%
 
FT Franklin Universal Trust
7.39
-0.67%